Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 27.98 | 28.12 | 26.90 | 27.84 | 103,744 | -0.12(-0.43%) |
Aug 28, 2008 | 27.76 | 28.15 | 27.57 | 27.96 | 127,653 | +0.36(+1.31%) |
Aug 27, 2008 | 27.03 | 27.90 | 26.83 | 27.60 | 63,986 | +0.52(+1.93%) |
Aug 26, 2008 | 26.71 | 27.10 | 26.65 | 27.08 | 92,062 | +0.31(+1.14%) |
Aug 25, 2008 | 27.72 | 27.72 | 26.57 | 26.77 | 98,536 | -0.94(-3.40%) |
Aug 22, 2008 | 27.77 | 27.95 | 27.04 | 27.71 | 80,120 | -0.02(-0.06%) |
Aug 21, 2008 | 27.92 | 27.95 | 27.34 | 27.73 | 63,306 | -0.41(-1.46%) |
Aug 20, 2008 | 27.94 | 28.17 | 27.76 | 28.14 | 89,824 | +0.08(+0.29%) |
Aug 19, 2008 | 27.94 | 28.06 | 27.41 | 28.06 | 68,466 | -0.05(-0.17%) |
Aug 18, 2008 | 28.10 | 28.13 | 27.16 | 28.11 | 98,356 | -0.05(-0.17%) |
Aug 15, 2008 | 28.17 | 28.36 | 28.00 | 28.16 | 153,374 | +0.06(+0.23%) |
Aug 14, 2008 | 26.70 | 28.11 | 26.47 | 28.09 | 265,782 | +1.22(+4.52%) |
Aug 13, 2008 | 26.26 | 27.16 | 26.17 | 26.88 | 99,550 | +0.61(+2.33%) |
Aug 12, 2008 | 25.38 | 26.34 | 25.32 | 26.26 | 154,339 | +0.85(+3.33%) |
Aug 11, 2008 | 25.60 | 25.75 | 24.94 | 25.42 | 174,399 | -0.19(-0.72%) |
Aug 08, 2008 | 25.06 | 25.72 | 24.81 | 25.60 | 126,699 | +0.66(+2.65%) |
Aug 07, 2008 | 25.47 | 25.47 | 24.64 | 24.94 | 162,930 | -0.78(-3.03%) |
Aug 06, 2008 | 26.40 | 26.40 | 25.25 | 25.72 | 136,693 | -0.72(-2.74%) |
Aug 05, 2008 | 26.97 | 27.50 | 26.08 | 26.45 | 86,923 | -0.33(-1.23%) |
Aug 04, 2008 | 26.45 | 26.95 | 26.24 | 26.78 | 103,346 | +0.11(+0.42%) |
Aug 01, 2008 | 27.15 | 27.21 | 26.39 | 26.67 | 161,812 | -0.46(-1.69%) |
Jul 31, 2008 | 26.17 | 28.35 | 26.17 | 27.12 | 232,897 | +0.14(+0.51%) |
Jul 30, 2008 | 27.01 | 27.81 | 26.36 | 26.99 | 325,226 | +0.17(+0.63%) |
Jul 29, 2008 | 26.82 | 27.08 | 26.17 | 26.82 | 133,064 | +0.78(+3.00%) |
Jul 28, 2008 | 26.16 | 26.45 | 25.88 | 26.04 | 109,754 | -0.25(-0.95%) |
Jul 25, 2008 | 26.24 | 26.80 | 25.60 | 26.29 | 115,412 | +0.05(+0.18%) |
Jul 24, 2008 | 26.13 | 26.79 | 25.96 | 26.24 | 123,864 | +0.10(+0.37%) |
Jul 23, 2008 | 26.58 | 26.86 | 26.03 | 26.14 | 82,944 | -0.42(-1.58%) |
Jul 22, 2008 | 25.68 | 26.56 | 25.60 | 26.56 | 70,925 | +0.69(+2.68%) |
Jul 21, 2008 | 26.16 | 26.16 | 25.77 | 25.87 | 49,775 | -0.18(-0.68%) |
Jul 18, 2008 | 26.55 | 26.55 | 25.64 | 26.05 | 59,851 | -0.52(-1.94%) |
Jul 17, 2008 | 26.56 | 26.56 | 25.42 | 26.56 | 91,068 | +0.10(+0.37%) |
Jul 16, 2008 | 25.64 | 26.52 | 25.27 | 26.46 | 151,002 | +0.98(+3.85%) |
Jul 15, 2008 | 25.03 | 25.84 | 24.83 | 25.48 | 85,891 | +0.12(+0.48%) |
Jul 14, 2008 | 25.76 | 25.76 | 24.86 | 25.36 | 71,207 | -0.27(-1.04%) |
Jul 11, 2008 | 25.23 | 25.76 | 24.95 | 25.63 | 107,859 | +0.13(+0.51%) |
Jul 10, 2008 | 24.44 | 25.51 | 24.44 | 25.50 | 94,739 | +1.08(+4.42%) |
Jul 09, 2008 | 24.90 | 25.18 | 24.32 | 24.42 | 202,013 | -0.52(-2.07%) |
Jul 08, 2008 | 24.46 | 24.95 | 24.11 | 24.94 | 90,818 | +0.56(+2.31%) |
Jul 07, 2008 | 24.15 | 24.66 | 23.99 | 24.37 | 70,242 | +0.31(+1.30%) |
Jul 04, 2008 | 24.24 | 24.46 | 23.84 | 24.06 | 28,466 | +0.00(+0.00%) |
Jul 03, 2008 | 24.24 | 24.46 | 23.84 | 24.06 | 28,466 | -0.17(-0.70%) |
Jul 02, 2008 | 24.08 | 24.41 | 23.67 | 24.23 | 104,066 | +0.05(+0.20%) |
Jul 01, 2008 | 24.35 | 24.41 | 23.16 | 24.18 | 180,057 | -0.68(-2.72%) |
Jun 30, 2008 | 24.43 | 25.13 | 24.38 | 24.85 | 94,697 | +0.29(+1.18%) |
Jun 27, 2008 | 25.10 | 25.23 | 24.33 | 24.57 | 366,635 | -0.54(-2.15%) |
Jun 26, 2008 | 25.51 | 25.56 | 25.08 | 25.10 | 89,019 | -0.82(-3.17%) |
Jun 25, 2008 | 25.01 | 25.93 | 24.85 | 25.93 | 129,149 | +0.89(+3.57%) |
Jun 24, 2008 | 25.06 | 25.52 | 24.73 | 25.03 | 91,050 | -0.31(-1.21%) |
Jun 23, 2008 | 25.83 | 25.83 | 25.23 | 25.34 | 74,445 | -0.29(-1.13%) |
Jun 20, 2008 | 25.84 | 25.92 | 25.26 | 25.63 | 164,974 | -0.31(-1.21%) |
Jun 19, 2008 | 25.39 | 25.94 | 25.02 | 25.94 | 201,296 | +0.54(+2.12%) |
Jun 18, 2008 | 24.88 | 25.69 | 24.81 | 25.40 | 167,469 | +0.37(+1.48%) |
Jun 17, 2008 | 25.18 | 25.27 | 24.66 | 25.03 | 69,084 | -0.14(-0.54%) |
Jun 16, 2008 | 25.00 | 25.20 | 24.74 | 25.17 | 50,674 | +0.13(+0.51%) |
Jun 13, 2008 | 25.01 | 25.29 | 24.62 | 25.04 | 64,618 | +0.06(+0.23%) |
Jun 12, 2008 | 24.95 | 25.26 | 24.81 | 24.98 | 47,830 | +0.16(+0.65%) |
Jun 11, 2008 | 25.33 | 25.33 | 24.82 | 24.82 | 77,414 | -0.67(-2.62%) |
Jun 10, 2008 | 25.10 | 25.52 | 24.38 | 25.49 | 83,311 | +0.50(+2.00%) |
Jun 09, 2008 | 25.01 | 25.15 | 24.58 | 24.99 | 76,114 | +0.11(+0.45%) |
Jun 06, 2008 | 25.84 | 26.09 | 24.87 | 24.88 | 179,766 | -1.06(-4.10%) |
Jun 05, 2008 | 25.11 | 25.95 | 24.81 | 25.94 | 97,511 | +0.80(+3.17%) |
Jun 04, 2008 | 24.69 | 25.57 | 24.14 | 25.14 | 139,737 | +0.35(+1.43%) |
Jun 03, 2008 | 24.69 | 24.99 | 24.02 | 24.79 | 141,985 | +0.24(+0.98%) |